40 Investment and Construction JSC (HNX:L40)
Vietnam
· Delayed Price · Currency is VND 89,300
+300 (0.34%)
At close: Dec 5, 2025
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91,000.00 | 91,000.00 | 85,000.00 | 89,300.00 | 89,300.00 | 0.34% | 38,901 |
| Dec 4, 2025 | 90,900.00 | 91,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 31,550 |
| Dec 3, 2025 | 91,000.00 | 91,000.00 | 88,200.00 | 89,000.00 | 89,000.00 | -1.11% | 28,924 |
| Dec 2, 2025 | 90,000.00 | 90,500.00 | 89,500.00 | 90,000.00 | 90,000.00 | -0.55% | 25,101 |
| Dec 1, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 34,901 |
| Nov 28, 2025 | 91,900.00 | 92,000.00 | 90,500.00 | 91,000.00 | 91,000.00 | -1.09% | 19,409 |
| Nov 27, 2025 | 91,900.00 | 92,000.00 | 89,000.00 | 92,000.00 | 92,000.00 | -0.97% | 23,500 |
| Nov 26, 2025 | 93,500.00 | 94,000.00 | 90,500.00 | 92,900.00 | 92,900.00 | -0.64% | 32,011 |
| Nov 25, 2025 | 92,000.00 | 93,500.00 | 90,700.00 | 93,500.00 | 93,500.00 | - | 38,706 |
| Nov 24, 2025 | 91,000.00 | 93,500.00 | 90,000.00 | 93,500.00 | 93,500.00 | 0.54% | 57,972 |
| Nov 21, 2025 | 92,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | -0.43% | 33,912 |
| Nov 20, 2025 | 93,000.00 | 97,000.00 | 92,800.00 | 93,400.00 | 93,400.00 | 1.52% | 44,130 |
| Nov 19, 2025 | 91,000.00 | 93,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | 1.77% | 39,731 |
| Nov 18, 2025 | 89,000.00 | 90,400.00 | 88,000.00 | 90,400.00 | 89,900.00 | 0.56% | 72,179 |
| Nov 17, 2025 | 89,000.00 | 90,000.00 | 86,000.00 | 89,900.00 | 89,402.77 | -1.21% | 40,997 |
| Nov 14, 2025 | 90,000.00 | 91,400.00 | 88,000.00 | 91,000.00 | 90,496.68 | - | 39,666 |
| Nov 13, 2025 | 89,300.00 | 93,000.00 | 86,000.00 | 91,000.00 | 90,496.68 | 1.90% | 71,300 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 82,100.00 | 89,300.00 | 88,806.08 | -0.78% | 58,788 |
| Nov 11, 2025 | 89,900.00 | 90,000.00 | 82,100.00 | 90,000.00 | 89,502.21 | - | 152,278 |
| Nov 10, 2025 | 95,500.00 | 95,500.00 | 87,000.00 | 90,000.00 | 89,502.21 | -5.26% | 139,162 |
| Nov 7, 2025 | 94,000.00 | 95,000.00 | 93,200.00 | 95,000.00 | 94,474.56 | -1.04% | 51,151 |
| Nov 6, 2025 | 95,900.00 | 96,000.00 | 92,600.00 | 96,000.00 | 95,469.03 | 1.05% | 44,612 |
| Nov 5, 2025 | 96,000.00 | 96,000.00 | 90,000.00 | 95,000.00 | 94,474.56 | -2.06% | 97,295 |
| Nov 4, 2025 | 96,900.00 | 97,000.00 | 94,500.00 | 97,000.00 | 96,463.50 | -0.51% | 56,221 |
| Nov 3, 2025 | 97,500.00 | 97,500.00 | 95,100.00 | 97,500.00 | 96,960.73 | - | 70,172 |
| Oct 31, 2025 | 102,000.00 | 105,000.00 | 97,000.00 | 97,500.00 | 96,960.73 | -4.04% | 126,070 |
| Oct 30, 2025 | 94,600.00 | 105,000.00 | 94,600.00 | 101,600.00 | 101,038.05 | 2.94% | 323,025 |
| Oct 29, 2025 | 95,900.00 | 100,000.00 | 93,500.00 | 98,700.00 | 98,154.09 | 3.35% | 217,761 |
| Oct 28, 2025 | 94,000.00 | 96,500.00 | 93,000.00 | 95,500.00 | 94,971.79 | 1.60% | 109,432 |
| Oct 27, 2025 | 99,000.00 | 100,000.00 | 94,000.00 | 94,000.00 | 93,480.09 | -4.08% | 160,319 |
| Oct 24, 2025 | 97,500.00 | 98,000.00 | 94,000.00 | 98,000.00 | 97,457.96 | -1.41% | 118,626 |
| Oct 23, 2025 | 100,000.00 | 100,200.00 | 96,100.00 | 99,400.00 | 98,850.22 | -0.10% | 79,919 |
| Oct 22, 2025 | 99,500.00 | 102,000.00 | 95,000.00 | 99,500.00 | 98,949.67 | - | 142,583 |
| Oct 21, 2025 | 97,000.00 | 104,900.00 | 90,000.00 | 99,500.00 | 98,949.67 | 2.05% | 113,964 |
| Oct 20, 2025 | 95,000.00 | 100,000.00 | 89,200.00 | 97,500.00 | 96,960.73 | -1.61% | 205,841 |
| Oct 17, 2025 | 118,000.00 | 118,000.00 | 99,100.00 | 99,100.00 | 98,551.88 | -9.99% | 136,426 |
| Oct 16, 2025 | 110,000.00 | 110,100.00 | 103,000.00 | 110,100.00 | 109,491.04 | 9.99% | 109,181 |
| Oct 15, 2025 | 90,700.00 | 100,100.00 | 90,700.00 | 100,100.00 | 99,546.35 | 10.00% | 187,839 |
| Oct 14, 2025 | 90,000.00 | 92,000.00 | 88,100.00 | 91,000.00 | 90,496.68 | 1.11% | 67,752 |
| Oct 13, 2025 | 86,000.00 | 90,000.00 | 85,000.00 | 90,000.00 | 89,502.21 | 5.26% | 82,662 |
| Oct 10, 2025 | 85,000.00 | 86,400.00 | 84,000.00 | 85,500.00 | 85,027.10 | -0.58% | 63,503 |
| Oct 9, 2025 | 85,000.00 | 86,900.00 | 82,300.00 | 86,000.00 | 85,524.34 | 1.18% | 364,807 |
| Oct 8, 2025 | 88,900.00 | 90,000.00 | 83,000.00 | 85,000.00 | 84,529.87 | - | 10,430 |
| Oct 7, 2025 | 84,000.00 | 86,500.00 | 82,000.00 | 85,000.00 | 84,529.87 | - | 576,303 |
| Oct 6, 2025 | 84,000.00 | 88,000.00 | 84,000.00 | 85,000.00 | 84,529.87 | 1.19% | 760,104 |
| Oct 3, 2025 | 83,500.00 | 85,000.00 | 77,100.00 | 84,000.00 | 83,535.40 | 0.60% | 35,039 |
| Oct 2, 2025 | 89,500.00 | 90,000.00 | 83,500.00 | 83,500.00 | 83,038.16 | -6.70% | 56,426 |
| Oct 1, 2025 | 86,000.00 | 91,500.00 | 85,000.00 | 89,500.00 | 89,004.98 | 5.29% | 357,092 |
| Sep 30, 2025 | 77,800.00 | 85,000.00 | 74,000.00 | 85,000.00 | 84,529.87 | 9.25% | 300,379 |
| Sep 29, 2025 | 77,800.00 | 90,000.00 | 77,800.00 | 77,800.00 | 77,369.69 | -9.95% | 337,846 |
| Sep 26, 2025 | 90,000.00 | 90,000.00 | 86,400.00 | 86,400.00 | 85,922.12 | -10.00% | 72,194 |
| Sep 25, 2025 | 88,200.00 | 96,200.00 | 85,000.00 | 96,000.00 | 95,469.03 | 9.71% | 41,830 |
| Sep 24, 2025 | 87,000.00 | 87,500.00 | 80,000.00 | 87,500.00 | 87,016.04 | 9.92% | 154,191 |
| Sep 23, 2025 | 79,600.00 | 79,600.00 | 77,500.00 | 79,600.00 | 79,159.73 | 9.94% | 343,625 |
| Sep 22, 2025 | 66,700.00 | 72,400.00 | 66,700.00 | 72,400.00 | 71,999.56 | 9.86% | 159,221 |
| Sep 19, 2025 | 63,800.00 | 65,900.00 | 63,000.00 | 65,900.00 | 65,535.51 | 5.27% | 35,627 |
| Sep 18, 2025 | 62,000.00 | 65,000.00 | 62,000.00 | 62,600.00 | 62,253.76 | -1.42% | 118,454 |
| Sep 17, 2025 | 65,000.00 | 65,000.00 | 62,000.00 | 63,500.00 | 63,148.78 | -2.31% | 114,411 |
| Sep 16, 2025 | 61,200.00 | 65,000.00 | 59,000.00 | 65,000.00 | 64,640.49 | 5.69% | 306,285 |
| Sep 15, 2025 | 66,600.00 | 68,300.00 | 60,100.00 | 61,500.00 | 61,159.85 | -7.66% | 312,400 |
| Sep 12, 2025 | 66,700.00 | 66,700.00 | 59,000.00 | 66,600.00 | 66,231.64 | 9.72% | 385,972 |
| Sep 11, 2025 | 60,700.00 | 60,700.00 | 59,600.00 | 60,700.00 | 60,364.27 | 9.96% | 432,400 |
| Sep 10, 2025 | 52,000.00 | 55,200.00 | 50,000.00 | 55,200.00 | 54,894.69 | 9.96% | 12,611 |
| Sep 9, 2025 | 50,200.00 | 50,300.00 | 50,200.00 | 50,200.00 | 49,922.35 | 9.61% | 282,000 |
| Sep 8, 2025 | 42,500.00 | 45,800.00 | 42,500.00 | 45,800.00 | 45,546.68 | 9.83% | 296,002 |
| Sep 5, 2025 | 39,000.00 | 41,800.00 | 38,100.00 | 41,700.00 | 41,469.36 | 9.74% | 871,957 |
| Sep 4, 2025 | 36,000.00 | 38,200.00 | 36,000.00 | 38,000.00 | 37,789.82 | 9.20% | 438,111 |
| Sep 3, 2025 | 36,000.00 | 37,900.00 | 32,600.00 | 34,800.00 | 34,607.52 | 0.87% | 421,910 |
| Aug 29, 2025 | 33,000.00 | 35,200.00 | 33,000.00 | 34,500.00 | 34,309.18 | 7.81% | 360,848 |
| Aug 28, 2025 | 30,000.00 | 32,600.00 | 29,000.00 | 32,000.00 | 31,823.01 | 7.74% | 469,520 |
| Aug 27, 2025 | 27,000.00 | 29,700.00 | 26,200.00 | 29,700.00 | 29,535.73 | 10.00% | 416,508 |
| Aug 26, 2025 | 27,000.00 | 28,200.00 | 26,000.00 | 27,000.00 | 26,850.66 | 1.50% | 238,910 |
| Aug 25, 2025 | 25,500.00 | 26,600.00 | 25,500.00 | 26,600.00 | 26,452.88 | 0.76% | 281,001 |
| Aug 22, 2025 | 24,600.00 | 27,500.00 | 24,600.00 | 26,400.00 | 26,253.98 | - | 203,700 |
| Aug 21, 2025 | 26,700.00 | 27,000.00 | 25,000.00 | 26,400.00 | 26,253.98 | - | 220,770 |
| Aug 20, 2025 | 27,800.00 | 27,800.00 | 25,000.00 | 26,400.00 | 26,253.98 | -4.69% | 259,707 |
| Aug 19, 2025 | 28,000.00 | 29,500.00 | 27,100.00 | 27,700.00 | 27,546.79 | 2.97% | 87,401 |
| Aug 18, 2025 | 24,400.00 | 26,900.00 | 22,100.00 | 26,900.00 | 26,751.22 | 9.80% | 139,610 |
| Aug 15, 2025 | 23,900.00 | 24,500.00 | 23,500.00 | 24,500.00 | 24,364.49 | 2.94% | 67,500 |
| Aug 14, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,668.36 | -0.42% | 226,902 |
| Aug 13, 2025 | 24,000.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,767.81 | -0.42% | 85,100 |
| Aug 12, 2025 | 24,100.00 | 24,600.00 | 22,500.00 | 24,000.00 | 23,867.26 | -0.41% | 209,800 |
| Aug 11, 2025 | 24,500.00 | 24,800.00 | 23,900.00 | 24,100.00 | 23,966.70 | - | 130,672 |
| Aug 8, 2025 | 23,400.00 | 24,400.00 | 23,400.00 | 24,100.00 | 23,966.70 | 2.99% | 76,900 |
| Aug 7, 2025 | 22,400.00 | 23,900.00 | 22,300.00 | 23,400.00 | 23,270.58 | 5.88% | 46,853 |
| Aug 6, 2025 | 22,100.00 | 22,200.00 | 22,000.00 | 22,100.00 | 21,977.77 | -0.45% | 46,340 |
| Aug 5, 2025 | 22,300.00 | 22,300.00 | 21,500.00 | 22,200.00 | 22,077.21 | -0.45% | 47,502 |
| Aug 4, 2025 | 22,200.00 | 22,600.00 | 20,600.00 | 22,300.00 | 22,176.66 | -0.45% | 197,001 |
| Aug 1, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,276.11 | - | 75,530 |
| Jul 31, 2025 | 22,900.00 | 22,900.00 | 22,100.00 | 22,400.00 | 22,276.11 | -0.88% | 49,900 |
| Jul 30, 2025 | 22,700.00 | 22,700.00 | 22,000.00 | 22,600.00 | 22,475.00 | -0.44% | 43,800 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,700.00 | 22,574.45 | -1.30% | 86,800 |
| Jul 28, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 23,000.00 | 22,872.79 | 2.22% | 115,830 |
| Jul 25, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,500.00 | 22,375.55 | -1.32% | 91,626 |
| Jul 24, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 22,800.00 | 22,673.89 | - | 87,736 |
| Jul 23, 2025 | 22,800.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,673.89 | 0.88% | 95,700 |
| Jul 22, 2025 | 23,400.00 | 23,400.00 | 22,600.00 | 22,600.00 | 22,475.00 | -1.74% | 138,533 |
| Jul 21, 2025 | 23,200.00 | 23,200.00 | 22,000.00 | 23,000.00 | 22,872.79 | -0.86% | 89,165 |
| Jul 18, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,200.00 | 23,071.68 | -2.11% | 70,800 |
| Jul 17, 2025 | 23,800.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,568.92 | - | 91,002 |